Giti Tire Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.410	16.470	16.240	16.260	16.260	1,825,200
2023-07-27	16.500	16.940	16.350	16.410	16.410	2,067,711
2023-07-26	16.340	16.550	16.250	16.480	16.480	1,271,500
2023-07-25	16.230	16.390	16.210	16.310	16.310	1,327,600
2023-07-24	16.200	16.310	16.150	16.250	16.250	748,200
2023-07-21	16.340	16.400	16.130	16.210	16.210	987,100
2023-07-20	16.340	16.450	16.260	16.350	16.350	1,035,700
2023-07-19	16.570	16.680	16.230	16.290	16.290	1,893,600
2023-07-18	16.100	16.800	16.050	16.570	16.570	2,860,900
2023-07-17	16.360	16.590	16.030	16.100	16.100	2,775,800
2023-07-14	16.090	16.130	15.940	16.090	16.055	978,700
2023-07-13	16.090	16.090	15.900	16.030	15.995	948,100
2023-07-12	16.160	16.390	15.920	16.030	15.995	1,449,400
2023-07-11	15.770	16.180	15.680	16.120	16.085	1,217,616
2023-07-10	15.870	15.900	15.690	15.720	15.686	728,500
2023-07-07	15.970	16.110	15.790	15.810	15.776	1,267,259
2023-07-06	16.000	16.120	15.940	15.970	15.935	973,100
2023-07-05	16.100	16.190	15.960	16.050	16.015	1,136,710
2023-07-04	15.970	16.070	15.930	16.000	15.965	832,242
2023-07-03	15.830	16.400	15.770	15.990	15.955	2,032,830
2023-06-30	15.700	15.840	15.410	15.840	15.806	2,228,526
2023-06-29	15.880	16.180	15.780	15.990	15.955	1,605,101
2023-06-28	16.100	16.100	15.650	15.970	15.935	1,423,501
2023-06-27	15.400	16.100	15.360	16.040	16.005	1,749,541
2023-06-26	15.990	16.090	15.300	15.480	15.446	1,779,041
2023-06-21	15.980	16.260	15.920	16.050	16.015	1,690,800
2023-06-20	15.930	16.140	15.760	15.890	15.855	1,315,611
2023-06-19	16.140	16.240	15.760	15.780	15.746	1,703,700
2023-06-16	16.080	16.250	16.040	16.100	16.065	950,900
2023-06-15	16.120	16.260	15.990	16.090	16.055	1,228,311
2023-06-14	16.200	16.270	16.100	16.130	16.095	1,424,400
2023-06-13	16.250	16.790	16.120	16.130	16.095	1,889,601
2023-06-12	16.200	16.370	15.850	16.270	16.235	1,662,536
2023-06-09	16.110	16.310	16.080	16.130	16.095	1,193,200
2023-06-08	16.110	16.310	16.030	16.110	16.075	1,413,700
2023-06-07	16.180	16.230	16.030	16.040	16.005	1,027,200
2023-06-06	16.170	16.480	16.040	16.120	16.085	1,954,523
2023-06-05	16.060	16.450	16.040	16.170	16.135	1,752,318
2023-06-02	16.030	16.090	15.880	16.050	16.015	1,634,878
2023-06-01	16.330	16.500	15.800	16.000	15.965	3,631,701
2023-05-31	16.450	16.680	16.310	16.450	16.414	3,192,604
2023-05-30	17.130	17.220	16.320	16.760	16.724	5,352,545
2023-05-29	17.410	17.500	17.020	17.180	17.143	4,751,664
2023-05-26	16.340	17.000	16.340	17.000	16.963	2,704,429
2023-05-25	16.790	17.340	16.190	16.190	16.155	6,179,618
2023-05-24	17.000	17.500	16.730	17.040	17.003	6,944,982
2023-05-23	16.840	17.280	16.600	16.800	16.764	7,604,059
2023-05-22	16.000	16.460	15.820	16.460	16.424	3,861,418
2023-05-19	14.850	15.680	14.840	15.680	15.646	3,731,449
2023-05-18	14.650	15.190	14.610	14.930	14.898	2,368,639
2023-05-17	14.680	15.350	14.600	14.710	14.678	3,795,593
2023-05-16	14.640	14.640	14.640	14.640	14.608	0
2023-05-15	14.580	14.700	14.430	14.640	14.608	591,500
2023-05-12	14.640	14.680	14.510	14.580	14.548	836,900
2023-05-11	14.540	14.690	14.360	14.630	14.598	902,210
2023-05-10	14.180	14.580	14.110	14.440	14.409	1,013,301
2023-05-09	14.260	14.350	14.140	14.150	14.119	655,500
2023-05-08	14.290	14.450	14.260	14.290	14.259	767,700
2023-05-05	14.440	14.550	14.330	14.350	14.319	942,000
2023-05-04	14.630	14.800	14.340	14.490	14.459	1,813,500

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0350 CNY
2022-07-18	0.0350 CNY
2021-07-08	0.0550 CNY
2020-08-13	0.0790 CNY
2019-06-27	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.